Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.88 -0.05 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.50 65.08 64.23 64.32 8,838,517 -0.34(-0.52%)
Aug 30, 2021 64.18 64.92 63.99 64.66 4,425,411 +0.59(+0.92%)
Aug 27, 2021 64.53 64.67 64.05 64.07 7,134,219 -0.38(-0.58%)
Aug 26, 2021 64.87 65.19 64.41 64.45 4,882,735 -0.59(-0.90%)
Aug 25, 2021 65.67 65.68 64.76 65.03 7,940,793 -0.89(-1.34%)
Aug 24, 2021 66.23 66.24 65.60 65.92 5,327,469 -0.40(-0.61%)
Aug 23, 2021 66.63 67.10 66.27 66.32 8,304,032 -0.25(-0.38%)
Aug 20, 2021 66.10 66.71 65.71 66.57 9,410,646 +0.66(+1.01%)
Aug 19, 2021 65.08 66.49 65.00 65.91 12,167,907 +0.56(+0.85%)
Aug 18, 2021 66.37 66.44 65.28 65.35 7,133,852 -0.99(-1.49%)
Aug 17, 2021 66.07 66.53 65.62 66.34 7,858,754 +0.27(+0.41%)
Aug 16, 2021 64.95 66.09 64.94 66.07 7,020,321 +1.13(+1.73%)
Aug 13, 2021 64.47 65.25 64.44 64.95 5,094,465 +0.54(+0.84%)
Aug 12, 2021 64.24 64.66 64.12 64.41 5,949,573 +0.08(+0.12%)
Aug 11, 2021 64.97 65.16 64.22 64.33 5,994,390 -0.49(-0.76%)
Aug 10, 2021 64.88 65.00 64.24 64.82 7,707,853 +0.00(+0.00%)
Aug 09, 2021 65.61 65.74 64.67 64.82 8,476,023 -0.71(-1.09%)
Aug 06, 2021 65.79 65.80 65.18 65.53 6,894,671 -0.29(-0.44%)
Aug 05, 2021 66.06 66.15 65.39 65.82 5,700,827 -0.07(-0.10%)
Aug 04, 2021 66.31 66.71 65.85 65.89 6,088,193 -0.79(-1.18%)
Aug 03, 2021 65.71 66.70 65.42 66.68 9,126,475 +1.24(+1.90%)
Aug 02, 2021 65.61 66.09 65.38 65.44 6,821,030 +0.14(+0.22%)
Jul 30, 2021 65.56 65.91 64.95 65.29 10,403,198 -0.27(-0.41%)
Jul 29, 2021 66.38 66.64 65.47 65.56 9,317,440 -0.56(-0.84%)
Jul 28, 2021 65.03 66.37 64.47 66.12 12,101,252 +1.19(+1.84%)
Jul 27, 2021 64.71 65.15 64.50 64.93 11,630,589 -0.19(-0.30%)
Jul 26, 2021 65.63 65.74 64.93 65.12 8,633,053 -0.63(-0.95%)
Jul 23, 2021 65.42 65.93 65.23 65.75 7,372,167 +0.37(+0.56%)
Jul 22, 2021 64.59 65.42 64.39 65.38 12,439,278 +0.77(+1.19%)
Jul 21, 2021 64.56 64.69 64.03 64.61 6,023,985 +0.42(+0.66%)
Jul 20, 2021 63.98 65.10 63.92 64.19 9,053,693 +0.35(+0.54%)
Jul 19, 2021 64.25 64.71 63.28 63.84 11,577,509 -0.90(-1.40%)
Jul 16, 2021 64.88 65.01 64.28 64.75 6,633,412 -0.13(-0.19%)
Jul 15, 2021 65.08 65.36 64.57 64.87 7,767,940 -0.43(-0.66%)
Jul 14, 2021 64.97 65.41 64.65 65.30 7,414,443 +0.42(+0.65%)
Jul 13, 2021 64.67 65.04 64.47 64.88 5,758,228 -0.06(-0.09%)
Jul 12, 2021 64.51 65.28 64.46 64.94 8,293,780 +0.33(+0.51%)
Jul 09, 2021 64.17 65.00 64.17 64.61 9,246,502 +0.45(+0.70%)
Jul 08, 2021 64.12 64.26 63.56 64.16 11,886,217 -0.43(-0.67%)
Jul 07, 2021 64.24 64.64 63.71 64.59 8,248,336 +0.47(+0.74%)
Jul 06, 2021 64.15 64.27 63.54 64.12 9,950,182 -0.29(-0.45%)
Jul 02, 2021 64.23 64.44 63.82 64.41 7,156,128 +0.38(+0.59%)
Jul 01, 2021 63.90 64.20 63.73 64.03 8,758,047 +0.22(+0.35%)
Jun 30, 2021 63.32 64.14 63.21 63.81 10,596,966 +0.53(+0.83%)
Jun 29, 2021 63.41 63.61 63.11 63.29 5,579,446 -0.12(-0.20%)
Jun 28, 2021 63.72 63.97 63.14 63.41 9,183,308 -0.32(-0.51%)
Jun 25, 2021 62.96 64.07 62.75 63.74 23,668,164 +0.85(+1.35%)
Jun 24, 2021 62.51 63.23 62.47 62.89 7,059,748 +0.56(+0.90%)
Jun 23, 2021 63.17 63.24 62.30 62.32 7,825,039 -0.65(-1.03%)
Jun 22, 2021 63.75 63.78 62.75 62.97 9,904,851 -0.85(-1.33%)
Jun 21, 2021 63.61 64.14 63.49 63.82 10,676,079 +0.34(+0.54%)
Jun 18, 2021 63.41 63.73 62.82 63.48 15,747,422 -0.29(-0.45%)
Jun 17, 2021 64.01 64.15 63.25 63.76 9,258,923 -0.14(-0.22%)
Jun 16, 2021 64.38 64.81 63.83 63.91 11,303,942 -0.48(-0.74%)
Jun 15, 2021 64.46 64.53 63.90 64.38 6,542,223 +0.12(+0.19%)
Jun 14, 2021 64.29 64.41 63.65 64.26 5,714,073 -0.05(-0.07%)
Jun 11, 2021 64.83 64.88 63.77 64.31 9,991,589 -0.05(-0.07%)
Jun 10, 2021 62.60 64.65 62.48 64.36 15,723,473 +1.90(+3.04%)
Jun 09, 2021 61.14 62.60 61.04 62.46 14,349,580 +1.62(+2.67%)
Jun 08, 2021 61.89 61.97 60.37 60.83 15,100,662 -1.02(-1.65%)
Jun 07, 2021 62.10 62.47 61.82 61.85 8,349,849 -0.16(-0.26%)
Jun 04, 2021 62.05 62.29 61.94 62.02 8,425,320 +0.13(+0.22%)
Jun 03, 2021 61.57 62.16 61.39 61.88 8,187,292 +0.11(+0.17%)
Jun 02, 2021 62.30 62.48 61.63 61.78 7,871,493 -0.39(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.